SHE:300105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.91	8.29	6.82	8.18	8.18	18.38%	79,012,980
Jul 9, 2026	7.14	7.25	6.74	6.91	6.91	-4.03%	25,484,254
Jul 8, 2026	7.57	7.72	7.16	7.20	7.20	-7.10%	29,819,270
Jul 7, 2026	7.40	7.77	7.29	7.75	7.75	3.20%	32,789,954
Jul 6, 2026	7.29	7.65	7.25	7.51	7.51	2.18%	32,682,400
Jul 3, 2026	7.09	7.46	7.05	7.35	7.35	2.65%	24,346,507
Jul 2, 2026	6.99	7.35	6.81	7.16	7.16	0.42%	29,082,907
Jul 1, 2026	7.01	7.23	6.74	7.13	7.13	0.85%	31,685,307
Jun 30, 2026	6.95	7.27	6.82	7.07	7.07	0.14%	24,307,869
Jun 29, 2026	7.46	7.49	6.88	7.06	7.06	-4.72%	29,093,500
Jun 26, 2026	7.61	7.77	7.35	7.41	7.41	-3.26%	30,068,400
Jun 25, 2026	6.98	7.88	6.98	7.66	7.66	12.15%	48,355,746
Jun 24, 2026	7.00	7.22	6.75	6.83	6.83	-4.07%	25,832,496
Jun 23, 2026	6.99	7.28	6.88	7.12	7.12	0.71%	25,910,098
Jun 22, 2026	7.05	7.27	6.99	7.07	7.07	0.71%	30,563,164
Jun 18, 2026	7.01	7.10	6.89	7.02	7.02	-2.09%	26,005,350
Jun 17, 2026	6.66	7.20	6.48	7.17	7.17	5.60%	40,253,500
Jun 16, 2026	6.44	6.97	6.38	6.79	6.79	4.62%	32,453,200
Jun 15, 2026	6.63	6.76	6.44	6.49	6.49	-4.42%	31,024,100
Jun 12, 2026	6.69	6.87	6.32	6.79	6.79	2.57%	34,120,230
Jun 11, 2026	6.81	7.26	6.57	6.62	6.62	-3.50%	35,048,240
Jun 10, 2026	7.02	7.06	6.76	6.86	6.86	-4.32%	35,368,740
Jun 9, 2026	7.55	7.95	7.01	7.17	7.17	-0.14%	65,419,445
Jun 8, 2026	6.67	7.18	6.50	7.18	7.18	20.07%	24,559,802
Jun 5, 2026	5.90	6.08	5.77	5.98	5.98	0.67%	6,833,700
Jun 4, 2026	6.00	6.08	5.87	5.94	5.94	-1.82%	6,748,682
Jun 3, 2026	6.20	6.20	6.02	6.05	6.05	-2.10%	6,526,800
Jun 2, 2026	6.32	6.33	6.11	6.18	6.18	-2.37%	6,747,482
Jun 1, 2026	6.15	6.38	6.11	6.33	6.33	2.93%	6,190,000
May 29, 2026	6.35	6.35	6.10	6.15	6.15	-2.84%	7,770,200
May 28, 2026	6.25	6.35	6.14	6.33	6.33	1.61%	6,709,900
May 27, 2026	6.39	6.44	6.16	6.23	6.23	-2.66%	8,640,780
May 26, 2026	6.70	6.70	6.32	6.40	6.40	-4.90%	9,212,700
May 25, 2026	6.63	6.81	6.58	6.73	6.73	2.12%	9,113,780
May 22, 2026	6.51	6.77	6.42	6.74	6.59	3.69%	10,245,900
May 21, 2026	6.73	6.82	6.48	6.50	6.36	-3.42%	9,082,400
May 20, 2026	6.82	6.87	6.67	6.73	6.58	-2.18%	7,158,900
May 19, 2026	6.67	6.89	6.67	6.88	6.73	2.53%	8,574,600
May 18, 2026	6.60	6.73	6.60	6.71	6.56	0.90%	7,443,900
May 15, 2026	6.71	6.77	6.61	6.65	6.50	-1.19%	7,586,200
May 14, 2026	6.97	6.97	6.72	6.73	6.58	-3.30%	9,867,900
May 13, 2026	6.80	7.03	6.79	6.96	6.81	2.20%	11,722,600
May 12, 2026	6.89	6.95	6.79	6.81	6.66	-1.73%	6,448,201
May 11, 2026	6.90	7.00	6.88	6.93	6.78	0.43%	6,769,022
May 8, 2026	6.94	6.94	6.85	6.90	6.75	-0.58%	8,008,218
May 7, 2026	6.98	7.08	6.92	6.94	6.79	-0.72%	8,621,500
May 6, 2026	6.89	7.00	6.87	6.99	6.83	1.16%	9,194,900
Apr 30, 2026	6.87	6.93	6.81	6.91	6.76	0.29%	8,665,600
Apr 29, 2026	6.68	6.93	6.66	6.89	6.74	2.84%	11,153,400
Apr 28, 2026	6.72	6.77	6.64	6.70	6.55	-0.89%	7,865,901